Central Depository Services (India) Share Price History

C D S L

CMP as on 25-Sep-20 15:59

₹ 474.10
14.60 3.18%

Open

₹ 467.00

Turnover (lac)

₹ 6,810

Prev. Close

₹ 459.50

Day's Vol (shares)

₹ 14,36,468

Day's Range (₹)

₹ 462.00
₹ 479.80

Central Depository Services (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 467 480 462 474 36,801 677 271,003 17.80 7.10
24-Sep-2020 475 488 456 460 59,287 1,199 454,256 32.80 -15
23-Sep-2020 442 485 440 480 92,861 1,688 878,353 45.50 37.60
22-Sep-2020 444 450 420 438 41,168 701 333,968 29.60 -5.90
21-Sep-2020 470 473 438 441 31,921 487 389,265 34.90 -29
18-Sep-2020 480 480 463 469 20,609 394 287,826 17 -11
17-Sep-2020 485 488 470 477 22,906 450 268,603 17.50 -8.30
16-Sep-2020 489 494 479 488 39,599 810 556,496 15.50 -1.20
15-Sep-2020 476 490 470 486 47,121 1,117 566,115 19.50 10.30
14-Sep-2020 451 475 451 472 53,927 1,280 659,172 24 21.30
11-Sep-2020 454 456 442 446 24,559 491 289,059 13.50 -7.80
10-Sep-2020 455 465 445 452 41,474 804 352,632 19.70 -3.60
09-Sep-2020 433 456 433 450 55,125 1,375 441,140 22.90 16.80
08-Sep-2020 465 468 436 442 39,780 768 497,590 32.20 -23
07-Sep-2020 468 480 460 464 51,459 1,049 506,317 20 -3.90
04-Sep-2020 450 483 446 465 123,228 2,844 1,216,009 37.40 14.90
03-Sep-2020 477 514 455 462 219,834 5,093 1,440,300 58.90 -15
02-Sep-2020 410 491 406 483 200,092 6,103 2,583,216 84.60 73
01-Sep-2020 400 416 397 409 20,183 272 198,725 18.40 8.90
31-Aug-2020 427 429 396 407 44,936 732 677,413 33.20 -20
28-Aug-2020 422 436 414 426 36,351 807 578,777 22 3.20
27-Aug-2020 409 434 404 419 77,720 1,963 1,179,025 30.40 10.30
26-Aug-2020 382 406 379 400 37,788 1,183 1,618,847 27 18.20